| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.60 | -5.93% | 28,317,700 | -7,480,802 | -124.1 |
24.95
27.05
27.05
|
|
2 tháng
(2026-08-10) |
-2.80 | -9.93% | 52,539,900 | -10,701,702 | -211.9 |
24.95
28.20
27.05
|
|
3 tháng
(2026-07-10) |
-3.20 | -11.19% | 80,557,200 | -13,558,402 | -291.2 |
24.95
28.60
27.05
|
|
6 tháng
(2026-04-13) |
-8.60 | -25.29% | 239,693,200 | -29,207,202 | -789.1 |
24.95
35.05
27.05
|
|
12 tháng
(2025-10-13) |
-11.30 | -30.79% | 843,460,400 | -49,121,602 | -1,380.2 |
24.95
38
27.05
|
|
24 tháng
(2024-10-18) |
-2.30 | -8.30% | 2,527,131,200 | -83,258,868 | -2,859.4 |
20.60
41.15
27.05
|
|
36 tháng
(2023-10-24) |
-5.85 | -18.72% | 4,055,503,300 | -89,375,788 | -3,012.1 |
20.60
41.15
27.05
|
|
60 tháng
(2021-11-03) |
-10.60 | -29.44% | 7,656,459,800 | -51,860,978 | -1,560.9 |
13.95
46.58
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2014 |
7.16
|
887,730 | 7.58 | 7.58 | 7.16 | 129,300 | 0 | 1.3 |
| 28/05/2014 |
7.58
|
673,260 | 7.51 | 7.65 | 7.37 | 41,810 | 53,500 | -0.1 |
| 27/05/2014 |
7.37
|
863,670 | 7.09 | 7.44 | 7.02 | 320,100 | 65,380 | 2.6 |
| 26/05/2014 |
7.09
|
189,010 | 6.74 | 7.09 | 6.74 | 0 | 5,720 | -0.1 |
| 23/05/2014 |
6.81
|
446,900 | 7.09 | 7.09 | 6.81 | 1,000 | 280,020 | -2.8 |
| 22/05/2014 |
7.09
|
959,510 | 7.16 | 7.23 | 6.95 | 280,000 | 450,000 | -1.8 |
| 21/05/2014 |
7.23
|
700,070 | 7.02 | 7.37 | 6.88 | 115,740 | 0 | 1.2 |
| 20/05/2014 |
7.09
|
312,490 | 7.02 | 7.16 | 6.81 | 132,660 | 3,900 | 1.3 |
| 19/05/2014 |
7.02
|
522,590 | 6.74 | 7.09 | 6.46 | 251,500 | 5,000 | 2.3 |
| 16/05/2014 |
6.67
|
902,000 | 6.32 | 6.67 | 6.32 | 253,290 | 0 | 2.3 |
| 15/05/2014 |
6.25
|
1,997,780 | 6.46 | 6.60 | 6.18 | 1,002,870 | 134,760 | 8.1 |
| 14/05/2014 |
6.18
|
420,040 | 5.69 | 6.18 | 5.69 | 103,420 | 0 | 0.9 |
| 13/05/2014 |
5.83
|
1,286,260 | 5.62 | 5.97 | 5.62 | 1,783,910 | 1,078,600 | 5.9 |
| 12/05/2014 |
5.90
|
1,182,080 | 6.25 | 6.25 | 5.90 | 505,530 | 430,000 | 0.7 |
| 09/05/2014 |
6.32
|
2,036,220 | 6.25 | 6.60 | 6.18 | 947,720 | 298,460 | 5.8 |
| 08/05/2014 |
6.53
|
763,020 | 6.67 | 6.67 | 6.53 | 339,790 | 0 | 3.2 |
| 07/05/2014 |
7.02
|
241,340 | 7.02 | 7.16 | 6.81 | 12,000 | 0 | 0.1 |
| 06/05/2014 |
7.02
|
1,040,060 | 7.16 | 7.16 | 6.88 | 85,460 | 434,240 | -3.4 |
| 05/05/2014 |
7.37
|
448,120 | 7.79 | 7.86 | 7.37 | 190,000 | 102,460 | 1.0 |
| 29/04/2014 |
7.86
|
142,280 | 7.93 | 7.93 | 7.79 | 32,850 | 0 | 0.4 |
| 28/04/2014 |
7.79
|
138,510 | 8.00 | 8.00 | 7.79 | 28,000 | 0 | 0.3 |
| 25/04/2014 |
8.00
|
485,280 | 8.00 | 8.07 | 7.86 | 68,640 | 0 | 0.8 |
| 24/04/2014 |
7.93
|
291,170 | 7.72 | 7.93 | 7.65 | 2,000 | 0 | 0.0 |
| 23/04/2014 |
7.79
|
438,830 | 8.00 | 8.07 | 7.79 | 10,000 | 0 | 0.1 |
| 22/04/2014 |
8.07
|
427,340 | 7.72 | 8.07 | 7.51 | 20,000 | 9,820 | 0.1 |
| 21/04/2014 |
7.65
|
1,258,900 | 7.72 | 7.86 | 7.58 | 915,950 | 155,830 | 8.3 |
| 18/04/2014 |
7.79
|
1,003,040 | 8.21 | 8.21 | 7.79 | 13,080 | 0 | 0.1 |
| 17/04/2014 |
8.35
|
936,270 | 8.42 | 8.56 | 8.35 | 276,300 | 274,120 | 0.0 |
| 16/04/2014 |
8.28
|
2,518,220 | 8.63 | 8.70 | 8.07 | 937,830 | 115,020 | 9.7 |
| 15/04/2014 |
8.63
|
1,042,560 | 8.85 | 8.99 | 8.63 | 527,640 | 5,860 | 6.6 |
| 14/04/2014 |
8.85
|
664,290 | 9.13 | 9.13 | 8.85 | 208,200 | 160 | 2.6 |
| 11/04/2014 |
9.13
|
1,010,130 | 9.06 | 9.20 | 9.06 | 318,780 | 0 | 4.1 |
| 10/04/2014 |
9.20
|
1,529,910 | 9.06 | 9.27 | 9.06 | 658,690 | 0 | 8.6 |
| 08/04/2014 |
9.06
|
663,670 | 8.99 | 9.13 | 8.92 | 2,800 | 10,000 | -0.1 |
| 07/04/2014 |
8.99
|
830,070 | 8.85 | 9.13 | 8.85 | 154,390 | 222,000 | -0.9 |
| 04/04/2014 |
8.92
|
1,092,010 | 8.99 | 9.06 | 8.78 | 299,820 | 100,000 | 2.5 |
| 03/04/2014 |
8.99
|
1,081,700 | 8.63 | 9.06 | 8.63 | 212,200 | 45,000 | 2.1 |
| 02/04/2014 |
8.56
|
918,800 | 8.70 | 8.85 | 8.28 | 255,300 | 391,630 | -1.7 |
| 01/04/2014 |
8.70
|
1,685,300 | 9.13 | 9.13 | 8.63 | 311,900 | 355,000 | -0.6 |
| 31/03/2014 |
9.13
|
1,272,850 | 9.48 | 9.55 | 9.13 | 71,000 | 103,540 | -0.4 |
| 28/03/2014 |
9.34
|
788,570 | 9.34 | 9.62 | 9.34 | 70 | 49,730 | -0.7 |
| 27/03/2014 |
9.34
|
1,832,580 | 9.41 | 9.55 | 9.20 | 655,610 | 627,010 | 0.4 |
| 26/03/2014 |
9.41
|
3,162,830 | 9.55 | 9.83 | 9.34 | 1,394,710 | 998,600 | 5.3 |
| 25/03/2014 |
9.55
|
2,144,070 | 9.97 | 10.25 | 9.55 | 198,400 | 139,320 | 0.8 |
| 24/03/2014 |
9.97
|
2,112,050 | 9.62 | 10.11 | 9.55 | 83,940 | 76,170 | 0.1 |
| 21/03/2014 |
9.55
|
1,792,730 | 9.62 | 9.69 | 9.48 | 222,420 | 100,530 | 1.7 |
| 20/03/2014 |
9.69
|
2,850,430 | 9.69 | 9.83 | 9.55 | 1,471,580 | 150,000 | 18.2 |
| 19/03/2014 |
9.62
|
2,639,610 | 9.06 | 9.62 | 9.06 | 174,010 | 470,000 | -3.9 |
| 18/03/2014 |
9.06
|
2,641,480 | 9.06 | 9.34 | 8.99 | 0 | 2,222,520 | -29.3 |
| 17/03/2014 |
8.99
|
2,200,030 | 8.99 | 9.20 | 8.99 | 151,590 | 570,290 | -5.4 |
| 14/03/2014 |
8.99
|
1,361,700 | 8.85 | 9.13 | 8.78 | 0 | 198,800 | -2.5 |
| 13/03/2014 |
8.85
|
1,185,580 | 8.92 | 9.06 | 8.70 | 0 | 494,810 | -6.2 |
| 12/03/2014 |
8.85
|
1,876,500 | 9.13 | 9.27 | 8.63 | 0 | 833,520 | -10.8 |
| 11/03/2014 |
9.06
|
2,094,110 | 9.13 | 9.27 | 8.99 | 0 | 1,253,710 | -16.2 |
| 10/03/2014 |
9.06
|
1,220,560 | 9.13 | 9.20 | 8.92 | 3,000 | 690,040 | -8.9 |
| 07/03/2014 |
9.20
|
1,226,520 | 9.13 | 9.27 | 9.13 | 983,900 | 5,539,680 | -58.1 |
| 06/03/2014 |
9.13
|
1,347,820 | 9.06 | 9.20 | 8.99 | 471,880 | 6,197,510 | -69.3 |
| 05/03/2014 |
8.99
|
1,315,610 | 8.63 | 8.99 | 8.56 | 394,560 | 401,520 | -0.1 |
| 04/03/2014 |
8.42
|
1,395,040 | 8.42 | 8.56 | 8.07 | 287,040 | 312,650 | -0.3 |
| 03/03/2014 |
8.56
|
947,620 | 8.92 | 9.06 | 8.42 | 7,940 | 169,080 | -2.0 |
| 28/02/2014 |
9.06
|
1,487,860 | 8.99 | 9.27 | 8.78 | 0 | 362,300 | -4.7 |
| 27/02/2014 |
8.78
|
2,242,470 | 9.13 | 9.76 | 8.78 | 18,000 | 775,100 | -10.2 |
| 26/02/2014 |
9.20
|
1,625,270 | 9.34 | 9.34 | 9.06 | 8,100 | 313,030 | -4.0 |
| 25/02/2014 |
9.34
|
2,243,930 | 9.34 | 9.41 | 9.13 | 310,200 | 530,220 | -2.9 |
| 24/02/2014 |
9.41
|
1,426,770 | 9.27 | 9.41 | 9.06 | 28,000 | 3,120,000 | -38.8 |
| 21/02/2014 |
9.27
|
1,582,910 | 9.41 | 9.55 | 9.06 | 560,780 | 3,155,580 | -33.7 |
| 20/02/2014 |
9.41
|
4,648,810 | 9.55 | 9.90 | 9.06 | 2,646,430 | 2,877,890 | -2.2 |
| 19/02/2014 |
9.48
|
2,272,520 | 9.41 | 9.48 | 9.34 | 522,600 | 1,800,000 | -14.7 |
| 18/02/2014 |
8.92
|
1,923,460 | 8.35 | 8.92 | 8.35 | 251,070 | 940,000 | -8.1 |
| 17/02/2014 |
8.35
|
2,811,400 | 8.42 | 8.63 | 8.35 | 9,740 | 30,000 | -0.2 |
| 14/02/2014 |
8.14
|
1,222,230 | 8.07 | 8.21 | 7.93 | 0 | 0 | 0 |
| 13/02/2014 |
8.00
|
1,428,190 | 7.86 | 8.00 | 7.72 | 16,840 | 4,200 | 0.1 |
| 12/02/2014 |
7.79
|
968,060 | 7.72 | 7.86 | 7.72 | 0 | 0 | 0 |
| 11/02/2014 |
7.72
|
2,036,210 | 7.79 | 8.07 | 7.58 | 14,160 | 0 | 0.2 |
| 10/02/2014 |
7.72
|
1,300,930 | 7.58 | 7.86 | 7.51 | 0 | 205,000 | -2.2 |
| 07/02/2014 |
7.58
|
1,175,570 | 7.65 | 7.86 | 7.44 | 87,790 | 52,480 | 0.4 |
| 06/02/2014 |
7.58
|
857,310 | 7.51 | 7.79 | 7.51 | 0 | 148,020 | -1.6 |
| 27/01/2014 |
7.51
|
773,760 | 7.44 | 7.51 | 7.30 | 266,460 | 36,400 | 2.4 |
| 24/01/2014 |
7.44
|
518,670 | 7.51 | 7.58 | 7.44 | 274,000 | 0 | 2.9 |
| 23/01/2014 |
7.44
|
606,530 | 7.30 | 7.58 | 7.30 | 240,150 | 3,500 | 2.5 |
| 22/01/2014 |
7.23
|
1,369,560 | 7.51 | 7.65 | 7.23 | 2,200 | 8,470 | -0.1 |
| 21/01/2014 |
7.51
|
962,680 | 7.16 | 7.51 | 7.16 | 244,880 | 0 | 2.6 |
| 20/01/2014 |
7.09
|
674,440 | 7.30 | 7.30 | 7.09 | 214,540 | 240,240 | -0.3 |
| 17/01/2014 |
7.30
|
1,425,770 | 7.58 | 7.65 | 7.30 | 533,260 | 5,000 | 5.6 |
| 16/01/2014 |
7.58
|
4,451,810 | 8.07 | 8.07 | 7.51 | 3,260 | 0 | 0.0 |
| 15/01/2014 |
7.58
|
400,910 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 14/01/2014 |
7.09
|
463,890 | 7.16 | 7.23 | 7.09 | 530 | 0 | 0.0 |
| 13/01/2014 |
7.16
|
555,890 | 7.16 | 7.30 | 7.16 | 112,000 | 0 | 1.1 |
| 10/01/2014 |
7.16
|
1,443,210 | 7.16 | 7.44 | 7.16 | 80,000 | 5,000 | 0.8 |
| 09/01/2014 |
7.16
|
536,950 | 7.09 | 7.16 | 7.02 | 204,940 | 20,000 | 1.9 |
| 08/01/2014 |
7.09
|
470,480 | 6.95 | 7.16 | 6.95 | 185,000 | 78,590 | 1.1 |
| 07/01/2014 |
7.09
|
709,830 | 7.23 | 7.23 | 7.09 | 100,000 | 88,080 | 0.1 |
| 06/01/2014 |
7.16
|
876,170 | 6.95 | 7.23 | 6.95 | 105,000 | 285,680 | -1.8 |
| 03/01/2014 |
6.95
|
275,230 | 6.88 | 6.95 | 6.81 | 100,000 | 0 | 1.0 |
| 02/01/2014 |
6.88
|
663,580 | 6.88 | 7.09 | 6.81 | 100,000 | 75,880 | 0.2 |
| 31/12/2013 |
6.88
|
604,530 | 6.74 | 6.95 | 6.67 | 0 | 12,300 | -0.1 |
| 30/12/2013 |
6.67
|
1,202,940 | 7.09 | 7.09 | 6.67 | 100,000 | 33,700 | 0.7 |
| 27/12/2013 |
7.02
|
1,048,780 | 7.23 | 7.30 | 7.02 | 150,510 | 96,040 | 0.6 |
| 26/12/2013 |
7.23
|
794,430 | 7.23 | 7.30 | 7.09 | 100,000 | 121,320 | -0.2 |
| 25/12/2013 |
7.23
|
1,034,090 | 7.30 | 7.37 | 7.16 | 0 | 135,000 | -1.4 |